3107 ダイワボウホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 580 | 585 | 570 | 570 | 56,000 | 1,140 |
| 1995-12-28 | 580 | 595 | 570 | 580 | 134,000 | 1,160 |
| 1995-12-27 | 600 | 620 | 585 | 590 | 292,000 | 1,180 |
| 1995-12-26 | 610 | 610 | 579 | 590 | 308,000 | 1,180 |
| 1995-12-25 | 555 | 605 | 546 | 594 | 810,000 | 1,188 |
| 1995-12-22 | 495 | 548 | 495 | 545 | 676,000 | 1,090 |
| 1995-12-21 | 494 | 525 | 480 | 482 | 1,237,000 | 964 |
| 1995-12-20 | 430 | 495 | 430 | 495 | 781,000 | 990 |
| 1995-12-19 | 360 | 415 | 360 | 415 | 302,000 | 830 |
| 1995-12-18 | 369 | 380 | 363 | 370 | 67,000 | 740 |
| 1995-12-15 | 381 | 389 | 363 | 374 | 136,000 | 748 |
| 1995-12-14 | 360 | 383 | 358 | 380 | 236,000 | 760 |
| 1995-12-13 | 340 | 350 | 340 | 350 | 23,000 | 700 |
| 1995-12-12 | 339 | 342 | 335 | 339 | 15,000 | 678 |
| 1995-12-11 | 347 | 347 | 342 | 342 | 6,000 | 684 |
| 1995-12-08 | 315 | 345 | 315 | 343 | 61,000 | 686 |
| 1995-12-07 | 327 | 327 | 315 | 315 | 25,000 | 630 |
| 1995-12-06 | 329 | 329 | 325 | 327 | 8,000 | 654 |
| 1995-12-05 | 330 | 330 | 318 | 330 | 51,000 | 660 |
| 1995-12-04 | 325 | 335 | 325 | 330 | 12,000 | 660 |
| 1995-12-01 | 311 | 335 | 311 | 327 | 30,000 | 654 |
| 1995-11-30 | 320 | 320 | 314 | 314 | 3,000 | 628 |
| 1995-11-29 | 311 | 315 | 311 | 314 | 5,000 | 628 |
| 1995-11-28 | 316 | 316 | 310 | 310 | 12,000 | 620 |
| 1995-11-27 | 311 | 325 | 309 | 316 | 24,000 | 632 |
| 1995-11-24 | 330 | 333 | 306 | 306 | 61,000 | 612 |
| 1995-11-22 | 340 | 342 | 324 | 331 | 36,000 | 662 |
| 1995-11-21 | 365 | 368 | 347 | 347 | 262,000 | 694 |
| 1995-11-20 | 350 | 360 | 340 | 360 | 173,000 | 720 |
| 1995-11-17 | 348 | 369 | 340 | 340 | 457,000 | 680 |
| 1995-11-16 | 291 | 333 | 279 | 333 | 268,000 | 666 |
| 1995-11-15 | 239 | 286 | 239 | 281 | 98,000 | 562 |
| 1995-11-14 | 246 | 247 | 241 | 242 | 30,000 | 484 |
| 1995-11-13 | 252 | 255 | 245 | 245 | 75,000 | 490 |
| 1995-11-10 | 239 | 250 | 239 | 247 | 26,000 | 494 |
| 1995-11-09 | 240 | 240 | 237 | 237 | 13,000 | 474 |
| 1995-11-08 | 237 | 241 | 237 | 238 | 22,000 | 476 |
| 1995-11-07 | 241 | 243 | 237 | 240 | 17,000 | 480 |
| 1995-11-06 | 241 | 245 | 237 | 237 | 33,000 | 474 |
| 1995-11-02 | 237 | 237 | 231 | 231 | 8,000 | 462 |
| 1995-11-01 | 226 | 230 | 225 | 230 | 11,000 | 460 |
| 1995-10-31 | 222 | 225 | 222 | 225 | 3,000 | 450 |
| 1995-10-30 | 220 | 226 | 220 | 226 | 20,000 | 452 |
| 1995-10-25 | 234 | 234 | 225 | 225 | 6,000 | 450 |
| 1995-10-24 | 230 | 230 | 225 | 225 | 3,000 | 450 |
| 1995-10-23 | 230 | 230 | 229 | 230 | 5,000 | 460 |
| 1995-10-20 | 226 | 230 | 222 | 223 | 8,000 | 446 |
| 1995-10-19 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1995-10-18 | 230 | 230 | 224 | 224 | 3,000 | 448 |
| 1995-10-17 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1995-10-11 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1995-10-09 | 232 | 232 | 232 | 232 | 5,000 | 464 |
| 1995-10-05 | 233 | 233 | 231 | 231 | 3,000 | 462 |
| 1995-10-04 | 238 | 238 | 233 | 233 | 4,000 | 466 |
| 1995-10-03 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 1995-09-29 | 236 | 236 | 235 | 235 | 9,000 | 470 |
| 1995-09-28 | 239 | 239 | 231 | 235 | 11,000 | 470 |
| 1995-09-27 | 235 | 239 | 234 | 235 | 8,000 | 470 |
| 1995-09-26 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1995-09-25 | 227 | 230 | 227 | 230 | 3,000 | 460 |
| 1995-09-22 | 230 | 231 | 226 | 228 | 8,000 | 456 |
| 1995-09-21 | 235 | 235 | 230 | 230 | 3,000 | 460 |
| 1995-09-20 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1995-09-19 | 247 | 247 | 240 | 240 | 7,000 | 480 |
| 1995-09-18 | 240 | 250 | 240 | 240 | 27,000 | 480 |
| 1995-09-14 | 245 | 246 | 245 | 245 | 5,000 | 490 |
| 1995-09-13 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1995-09-12 | 253 | 253 | 250 | 250 | 4,000 | 500 |
| 1995-09-11 | 247 | 250 | 247 | 250 | 4,000 | 500 |
| 1995-09-08 | 249 | 249 | 245 | 245 | 37,000 | 490 |
| 1995-09-07 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 1995-09-06 | 241 | 241 | 236 | 236 | 2,000 | 472 |
| 1995-09-04 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1995-08-30 | 253 | 253 | 251 | 251 | 4,000 | 502 |
| 1995-08-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1995-08-24 | 249 | 250 | 245 | 250 | 14,000 | 500 |
| 1995-08-23 | 260 | 260 | 252 | 252 | 9,000 | 504 |
| 1995-08-22 | 250 | 260 | 250 | 260 | 5,000 | 520 |
| 1995-08-21 | 250 | 250 | 245 | 245 | 5,000 | 490 |
| 1995-08-18 | 257 | 260 | 255 | 255 | 16,000 | 510 |
| 1995-08-17 | 256 | 260 | 255 | 255 | 27,000 | 510 |
| 1995-08-16 | 250 | 258 | 250 | 252 | 38,000 | 504 |
| 1995-08-15 | 230 | 240 | 230 | 240 | 2,000 | 480 |
| 1995-08-14 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1995-08-11 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 1995-08-10 | 223 | 223 | 222 | 222 | 3,000 | 444 |
| 1995-08-09 | 222 | 232 | 222 | 232 | 2,000 | 464 |
| 1995-08-08 | 221 | 221 | 218 | 218 | 4,000 | 436 |
| 1995-08-07 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 1995-08-04 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 1995-07-31 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 1995-07-27 | 221 | 221 | 216 | 216 | 2,000 | 432 |
| 1995-07-26 | 225 | 229 | 215 | 229 | 40,000 | 458 |
| 1995-07-25 | 225 | 225 | 220 | 220 | 13,000 | 440 |
| 1995-07-21 | 221 | 225 | 220 | 222 | 8,000 | 444 |
| 1995-07-19 | 218 | 218 | 218 | 218 | 5,000 | 436 |
| 1995-07-18 | 232 | 232 | 221 | 221 | 29,000 | 442 |
| 1995-07-17 | 235 | 235 | 235 | 235 | 8,000 | 470 |
| 1995-07-14 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 1995-07-13 | 232 | 232 | 230 | 230 | 13,000 | 460 |
| 1995-07-12 | 225 | 227 | 225 | 227 | 36,000 | 454 |
| 1995-07-11 | 230 | 230 | 220 | 220 | 7,000 | 440 |
| 1995-07-10 | 234 | 238 | 230 | 230 | 56,000 | 460 |
| 1995-07-07 | 206 | 225 | 206 | 225 | 103,000 | 450 |
| 1995-07-06 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 1995-07-05 | 205 | 205 | 196 | 198 | 15,000 | 396 |
| 1995-07-04 | 197 | 200 | 197 | 200 | 9,000 | 400 |
| 1995-07-03 | 201 | 202 | 195 | 200 | 26,000 | 400 |
| 1995-06-30 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 1995-06-29 | 210 | 210 | 200 | 200 | 10,000 | 400 |
| 1995-06-28 | 202 | 202 | 200 | 200 | 4,000 | 400 |
| 1995-06-27 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 1995-06-26 | 220 | 220 | 210 | 210 | 4,000 | 420 |
| 1995-06-23 | 203 | 210 | 201 | 210 | 10,000 | 420 |
| 1995-06-22 | 210 | 210 | 208 | 208 | 52,000 | 416 |
| 1995-06-21 | 205 | 210 | 205 | 210 | 6,000 | 420 |
| 1995-06-20 | 209 | 210 | 209 | 210 | 10,000 | 420 |
| 1995-06-19 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 1995-06-16 | 196 | 210 | 196 | 201 | 37,000 | 402 |
| 1995-06-15 | 200 | 200 | 195 | 195 | 8,000 | 390 |
| 1995-06-14 | 205 | 205 | 195 | 195 | 14,000 | 390 |
| 1995-06-13 | 208 | 209 | 200 | 200 | 28,000 | 400 |
| 1995-06-12 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 1995-06-09 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1995-06-08 | 230 | 230 | 220 | 220 | 8,000 | 440 |
| 1995-06-07 | 233 | 233 | 230 | 230 | 13,000 | 460 |
| 1995-06-06 | 236 | 236 | 231 | 235 | 8,000 | 470 |
| 1995-06-05 | 235 | 237 | 230 | 237 | 8,000 | 474 |
| 1995-06-02 | 228 | 230 | 228 | 230 | 5,000 | 460 |
| 1995-05-31 | 229 | 235 | 229 | 233 | 5,000 | 466 |
| 1995-05-30 | 230 | 230 | 222 | 230 | 17,000 | 460 |
| 1995-05-29 | 229 | 233 | 229 | 230 | 10,000 | 460 |
| 1995-05-26 | 229 | 230 | 225 | 225 | 4,000 | 450 |
| 1995-05-25 | 230 | 230 | 222 | 224 | 5,000 | 448 |
| 1995-05-24 | 230 | 230 | 228 | 228 | 19,000 | 456 |
| 1995-05-23 | 231 | 231 | 230 | 230 | 5,000 | 460 |
| 1995-05-22 | 240 | 240 | 230 | 230 | 7,000 | 460 |
| 1995-05-19 | 239 | 240 | 238 | 238 | 8,000 | 476 |
| 1995-05-17 | 242 | 250 | 242 | 250 | 5,000 | 500 |
| 1995-05-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1995-05-15 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 1995-05-10 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 1995-05-09 | 266 | 270 | 265 | 265 | 5,000 | 530 |
| 1995-05-08 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1995-05-02 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1995-05-01 | 267 | 267 | 265 | 265 | 2,000 | 530 |
| 1995-04-28 | 265 | 265 | 262 | 262 | 6,000 | 524 |
| 1995-04-27 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1995-04-26 | 261 | 267 | 261 | 267 | 4,000 | 534 |
| 1995-04-24 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-04-21 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1995-04-14 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 1995-04-13 | 250 | 255 | 250 | 253 | 5,000 | 506 |
| 1995-04-11 | 245 | 247 | 245 | 247 | 3,000 | 494 |
| 1995-04-10 | 240 | 240 | 231 | 235 | 7,000 | 470 |
| 1995-04-07 | 241 | 245 | 241 | 245 | 3,000 | 490 |
| 1995-04-06 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 1995-04-05 | 235 | 248 | 235 | 248 | 10,000 | 496 |
| 1995-04-04 | 232 | 234 | 232 | 234 | 4,000 | 468 |
| 1995-04-03 | 250 | 250 | 232 | 232 | 7,000 | 464 |
| 1995-03-31 | 257 | 257 | 253 | 253 | 10,000 | 506 |
| 1995-03-28 | 231 | 242 | 231 | 242 | 4,000 | 484 |
| 1995-03-27 | 222 | 230 | 222 | 227 | 23,000 | 454 |
| 1995-03-24 | 231 | 231 | 223 | 223 | 13,000 | 446 |
| 1995-03-23 | 240 | 240 | 231 | 231 | 7,000 | 462 |
| 1995-03-22 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1995-03-17 | 242 | 242 | 236 | 240 | 12,000 | 480 |
| 1995-03-16 | 250 | 250 | 245 | 245 | 5,000 | 490 |
| 1995-03-15 | 241 | 250 | 241 | 245 | 18,000 | 490 |
| 1995-03-14 | 266 | 266 | 249 | 249 | 3,000 | 498 |
| 1995-03-10 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 1995-03-09 | 260 | 265 | 260 | 262 | 23,000 | 524 |
| 1995-03-08 | 270 | 270 | 265 | 265 | 24,000 | 530 |
| 1995-03-07 | 262 | 280 | 262 | 271 | 15,000 | 542 |
| 1995-03-02 | 237 | 242 | 237 | 241 | 6,000 | 482 |
| 1995-03-01 | 240 | 241 | 237 | 237 | 5,000 | 474 |
| 1995-02-28 | 245 | 245 | 235 | 235 | 12,000 | 470 |
| 1995-02-27 | 240 | 240 | 230 | 240 | 23,000 | 480 |
| 1995-02-24 | 249 | 252 | 245 | 245 | 23,000 | 490 |
| 1995-02-23 | 250 | 250 | 242 | 242 | 15,000 | 484 |
| 1995-02-22 | 255 | 255 | 250 | 250 | 16,000 | 500 |
| 1995-02-21 | 251 | 255 | 250 | 255 | 8,000 | 510 |
| 1995-02-20 | 250 | 250 | 250 | 250 | 14,000 | 500 |
| 1995-02-17 | 251 | 260 | 250 | 260 | 6,000 | 520 |
| 1995-02-15 | 252 | 255 | 252 | 255 | 2,000 | 510 |
| 1995-02-14 | 255 | 255 | 255 | 255 | 4,000 | 510 |
| 1995-02-13 | 261 | 261 | 260 | 260 | 3,000 | 520 |
| 1995-02-10 | 258 | 260 | 258 | 260 | 2,000 | 520 |
| 1995-02-08 | 261 | 263 | 260 | 263 | 24,000 | 526 |
| 1995-02-07 | 265 | 265 | 263 | 263 | 5,000 | 526 |
| 1995-02-06 | 265 | 265 | 261 | 265 | 11,000 | 530 |
| 1995-02-03 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1995-02-02 | 266 | 267 | 266 | 267 | 3,000 | 534 |
| 1995-02-01 | 263 | 265 | 261 | 265 | 19,000 | 530 |
| 1995-01-31 | 268 | 275 | 261 | 261 | 35,000 | 522 |
| 1995-01-30 | 267 | 273 | 265 | 273 | 18,000 | 546 |
| 1995-01-27 | 268 | 268 | 266 | 266 | 4,000 | 532 |
| 1995-01-26 | 261 | 263 | 261 | 263 | 6,000 | 526 |
| 1995-01-24 | 251 | 260 | 251 | 260 | 8,000 | 520 |
| 1995-01-23 | 271 | 271 | 250 | 250 | 20,000 | 500 |
| 1995-01-20 | 277 | 277 | 266 | 266 | 10,000 | 532 |
| 1995-01-19 | 270 | 277 | 269 | 277 | 9,000 | 554 |
| 1995-01-18 | 267 | 276 | 266 | 269 | 12,000 | 538 |
| 1995-01-17 | 275 | 275 | 267 | 267 | 3,000 | 534 |
| 1995-01-13 | 280 | 285 | 280 | 285 | 3,000 | 570 |
| 1995-01-12 | 284 | 284 | 284 | 284 | 5,000 | 568 |
| 1995-01-11 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 1995-01-09 | 285 | 285 | 280 | 285 | 3,000 | 570 |
| 1995-01-06 | 290 | 290 | 285 | 285 | 4,000 | 570 |
| 1995-01-05 | 287 | 287 | 287 | 287 | 4,000 | 574 |
| 1995-01-04 | 305 | 306 | 305 | 306 | 4,000 | 612 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
